CBOE S

SPROME07
🏛️ アメリカ →
5,089.56
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 4,530.00 4,550.60 4,516.61 4,534.96 0.0M
2024-12-28 4,572.55 4,573.12 4,542.82 4,563.14 0.0M
2024-12-27 4,583.36 4,592.59 4,574.95 4,588.62 0.0M
2024-12-25 4,563.85 4,589.60 4,563.28 4,589.46 0.0M
2024-12-24 4,543.41 4,561.08 4,524.59 4,559.34 0.0M
2024-12-21 4,488.07 4,555.60 4,488.07 4,537.59 0.0M
2024-12-20 4,528.02 4,534.68 4,500.58 4,500.74 0.0M
2024-12-19 4,582.57 4,590.99 4,501.68 4,501.69 0.0M
2024-12-18 4,580.87 4,586.96 4,578.04 4,583.62 0.0M
2024-12-17 4,589.32 4,595.03 4,586.11 4,591.25 0.0M
2024-12-14 4,588.38 4,591.32 4,576.59 4,582.38 0.0M
2024-12-13 4,589.22 4,590.87 4,579.78 4,579.93 0.0M
2024-12-12 4,586.69 4,594.85 4,586.69 4,591.02 0.0M
2024-12-11 4,582.56 4,586.01 4,573.34 4,574.98 0.0M
2024-12-10 4,591.63 4,594.07 4,579.32 4,580.99 0.0M
2024-12-07 4,591.57 4,597.56 4,590.48 4,593.79 0.0M
2024-12-06 4,591.44 4,593.22 4,586.47 4,587.23 0.0M
2024-12-05 4,587.61 4,591.87 4,583.43 4,590.93 0.0M
2024-12-04 4,578.03 4,581.40 4,573.96 4,580.03 0.0M
2024-12-03 4,577.20 4,580.49 4,573.11 4,578.40 0.0M
2024-11-30 4,561.46 4,575.49 4,561.46 4,571.68 0.0M
2024-11-28 4,559.83 4,563.28 4,550.05 4,557.31 0.0M
2024-11-27 4,555.46 4,564.48 4,553.29 4,563.34 0.0M
2024-11-26 4,552.55 4,559.79 4,537.72 4,550.82 0.0M
2024-11-23 4,529.11 4,540.96 4,527.15 4,539.27 0.0M
2024-11-22 4,524.82 4,531.57 4,499.86 4,526.70 0.0M
2024-11-21 4,512.25 4,514.29 4,487.76 4,512.13 0.0M
2024-11-20 4,492.59 4,518.72 4,490.69 4,513.14 0.0M
2024-11-19 4,497.16 4,511.90 4,495.76 4,507.51 0.0M
2024-11-16 4,516.13 4,517.17 4,487.62 4,497.27 0.0M
2024-11-15 4,545.25 4,546.49 4,527.69 4,530.65 0.0M
2024-11-14 4,539.07 4,549.76 4,532.02 4,542.88 0.0M
2024-11-13 4,543.93 4,546.29 4,527.78 4,537.84 0.0M
2024-11-12 4,547.24 4,548.10 4,537.64 4,543.11 0.0M
2024-11-09 4,539.12 4,539.12 4,539.12 4,539.12 0.0M
2024-11-08 4,528.09 4,528.09 4,528.09 4,528.09 0.0M
2024-11-07 4,513.29 4,513.29 4,513.29 4,513.29 0.0M
2024-11-06 4,467.38 4,467.38 4,467.38 4,467.38 0.0M
2024-11-05 4,418.62 4,418.62 4,418.62 4,418.62 0.0M
2024-11-02 4,423.18 4,423.18 4,423.18 4,423.18 0.0M
2024-11-01 4,425.36 4,425.36 4,425.36 4,425.36 0.0M
2024-10-31 4,459.13 4,459.13 4,459.13 4,459.13 0.0M
2024-10-30 4,480.83 4,480.83 4,480.83 4,480.83 0.0M
2024-10-29 4,469.37 4,469.37 4,469.37 4,469.37 0.0M
2024-10-26 4,458.03 4,458.03 4,458.03 4,458.03 0.0M
2024-10-25 4,463.90 4,463.90 4,463.90 4,463.90 0.0M
2024-10-24 4,457.46 4,457.46 4,457.46 4,457.46 0.0M
2024-10-23 4,477.29 4,477.29 4,477.29 4,477.29 0.0M
2024-10-22 4,478.63 4,478.63 4,478.63 4,478.63 0.0M
2024-10-19 4,481.51 4,481.51 4,481.51 4,481.51 0.0M
2024-10-18 4,472.20 4,472.20 4,472.20 4,472.20 0.0M
2024-10-17 4,472.37 4,472.37 4,472.37 4,472.37 0.0M
2024-10-16 4,453.62 4,453.62 4,453.62 4,453.62 0.0M
2024-10-15 4,477.19 4,477.19 4,477.19 4,477.19 0.0M
2024-10-12 4,453.75 4,453.75 4,453.75 4,453.75 0.0M
2024-10-11 4,441.32 4,441.32 4,441.32 4,441.32 0.0M
2024-10-10 4,443.12 4,443.12 4,443.12 4,443.12 0.0M
2024-10-09 4,426.97 4,426.97 4,426.97 4,426.97 0.0M
2024-10-08 4,397.91 4,397.91 4,397.91 4,397.91 0.0M
2024-10-05 4,424.45 4,424.45 4,424.45 4,424.45 0.0M
2024-10-04 4,404.35 4,404.35 4,404.35 4,404.35 0.0M
2024-10-03 4,412.48 4,412.48 4,412.48 4,412.48 0.0M
2024-10-02 4,410.36 4,410.36 4,410.36 4,410.36 0.0M
2024-10-01 4,430.69 4,430.69 4,430.69 4,430.69 0.0M
2024-09-28 4,417.50 4,417.50 4,417.50 4,417.50 0.0M
2024-09-27 4,425.50 4,425.50 4,425.50 4,425.50 0.0M
2024-09-26 4,418.25 4,418.25 4,418.25 4,418.25 0.0M
2024-09-25 4,420.69 4,420.69 4,420.69 4,420.69 0.0M
2024-09-24 4,408.67 4,408.67 4,408.67 4,408.67 0.0M
2024-09-21 4,397.29 4,397.29 4,397.29 4,397.29 0.0M
2024-09-20 4,405.26 4,405.26 4,405.26 4,405.26 0.0M
2024-09-19 4,391.13 4,391.13 4,391.13 4,391.13 0.0M
2024-09-18 4,393.69 4,393.69 4,393.69 4,393.69 0.0M
2024-09-17 4,365.61 4,365.61 4,365.61 4,365.61 0.0M
2024-09-14 4,359.54 4,359.54 4,359.54 4,359.54 0.0M
2024-09-13 4,342.50 4,342.50 4,342.50 4,342.50 0.0M
2024-09-12 4,322.86 4,322.86 4,322.86 4,322.86 0.0M
2024-09-11 4,293.41 4,293.41 4,293.41 4,293.41 0.0M
2024-09-10 4,282.12 4,282.12 4,282.12 4,282.12 0.0M
2024-09-07 4,243.41 4,243.41 4,243.41 4,243.41 0.0M
2024-09-06 4,299.81 4,299.81 4,299.81 4,299.81 0.0M
2024-09-05 4,296.44 4,296.44 4,296.44 4,296.44 0.0M
2024-09-04 4,305.67 4,305.67 4,305.67 4,305.67 0.0M
2024-08-31 4,363.06 4,363.06 4,363.06 4,363.06 0.0M
2024-08-30 4,342.87 4,342.87 4,342.87 4,342.87 0.0M
2024-08-29 4,332.95 4,332.95 4,332.95 4,332.95 0.0M
2024-08-28 4,354.09 4,354.09 4,354.09 4,354.09 0.0M
2024-08-27 4,347.43 4,347.43 4,347.43 4,347.43 0.0M
2024-08-24 4,352.61 4,352.61 4,352.61 4,352.61 0.0M
2024-08-23 4,322.12 4,322.12 4,322.12 4,322.12 0.0M
2024-08-22 4,342.69 4,342.69 4,342.69 4,342.69 0.0M
2024-08-21 4,336.23 4,336.23 4,336.23 4,336.23 0.0M
2024-08-20 4,335.74 4,335.74 4,335.74 4,335.74 0.0M
2024-08-17 4,316.24 4,316.24 4,316.24 4,316.24 0.0M
2024-08-16 4,304.37 4,304.37 4,304.37 4,304.37 0.0M
2024-08-15 4,261.40 4,261.40 4,261.40 4,261.40 0.0M
2024-08-14 4,249.63 4,249.63 4,249.63 4,249.63 0.0M
2024-08-13 4,220.23 4,220.23 4,220.23 4,220.23 0.0M
2024-08-10 4,197.87 4,197.87 4,197.87 4,197.87 0.0M
2024-08-09 4,181.83 4,181.83 4,181.83 4,181.83 0.0M
2024-08-08 4,117.69 4,117.69 4,117.69 4,117.69 0.0M
2024-08-07 4,131.05 4,131.05 4,131.05 4,131.05 0.0M
2024-08-06 4,107.44 4,107.44 4,107.44 4,107.44 0.0M
2024-08-03 4,191.72 4,191.72 4,191.72 4,191.72 0.0M
2024-08-02 4,233.69 4,233.69 4,233.69 4,233.69 0.0M
2024-08-01 4,285.95 4,285.95 4,285.95 4,285.95 0.0M
2024-07-31 4,259.54 4,259.54 4,259.54 4,259.54 0.0M
2024-07-30 4,273.25 4,273.25 4,273.25 4,273.25 0.0M
2024-07-27 4,263.61 4,263.61 4,263.61 4,263.61 0.0M
2024-07-26 4,240.31 4,240.31 4,240.31 4,240.31 0.0M
2024-07-25 4,253.55 4,253.55 4,253.55 4,253.55 0.0M
2024-07-24 4,275.74 4,275.74 4,275.74 4,275.74 0.0M
2024-07-23 4,273.74 4,273.74 4,273.74 4,273.74 0.0M
2024-07-20 4,260.75 4,260.75 4,260.75 4,260.75 0.0M
2024-07-19 4,265.26 4,265.26 4,265.26 4,265.26 0.0M
2024-07-18 4,265.61 4,265.61 4,265.61 4,265.61 0.0M
2024-07-17 4,273.41 4,273.41 4,273.41 4,273.41 0.0M
2024-07-16 4,270.51 4,270.51 4,270.51 4,270.51 0.0M
2024-07-13 4,269.45 4,269.45 4,269.45 4,269.45 0.0M
2024-07-12 4,264.58 4,264.58 4,264.58 4,264.58 0.0M
2024-07-11 4,263.48 4,263.48 4,263.48 4,263.48 0.0M
2024-07-10 4,262.16 4,262.16 4,262.16 4,262.16 0.0M
2024-07-09 4,262.22 4,262.22 4,262.22 4,262.22 0.0M
2024-07-06 4,257.58 4,257.58 4,257.58 4,257.58 0.0M
2024-07-04 4,258.59 4,258.59 4,258.59 4,258.59 0.0M
2024-07-03 4,247.42 4,247.42 4,247.42 4,247.42 0.0M
2024-07-02 4,238.95 4,238.95 4,238.95 4,238.95 0.0M
2024-06-29 4,232.80 4,232.80 4,232.80 4,232.80 0.0M
2024-06-28 4,235.66 4,235.66 4,235.66 4,235.66 0.0M
2024-06-27 4,230.00 4,230.00 4,230.00 4,230.00 0.0M
2024-06-26 4,228.47 4,228.47 4,228.47 4,228.47 0.0M
2024-06-25 4,220.53 4,220.53 4,220.53 4,220.53 0.0M
2024-06-22 4,223.20 4,223.20 4,223.20 4,223.20 0.0M
2024-06-21 4,221.19 4,221.19 4,221.19 4,221.19 0.0M
2024-06-19 4,224.51 4,224.51 4,224.51 4,224.51 0.0M
2024-06-18 4,222.00 4,222.00 4,222.00 4,222.00 0.0M
2024-06-15 4,208.98 4,208.98 4,208.98 4,208.98 0.0M
2024-06-14 4,208.51 4,208.51 4,208.51 4,208.51 0.0M
2024-06-13 4,205.58 4,205.58 4,205.58 4,205.58 0.0M
2024-06-12 4,188.56 4,188.56 4,188.56 4,188.56 0.0M
2024-06-11 4,177.80 4,177.80 4,177.80 4,177.80 0.0M
2024-06-08 4,171.64 4,171.64 4,171.64 4,171.64 0.0M
2024-06-07 4,172.52 4,172.52 4,172.52 4,172.52 0.0M
2024-06-06 4,170.90 4,170.90 4,170.90 4,170.90 0.0M
2024-06-05 4,144.09 4,144.09 4,144.09 4,144.09 0.0M
2024-06-04 4,143.48 4,143.48 4,143.48 4,143.48 0.0M
2024-06-01 4,138.71 4,138.71 4,138.71 4,138.71 0.0M
2024-05-31 4,107.34 4,107.34 4,107.34 4,107.34 0.0M
2024-05-30 4,127.50 4,127.50 4,127.50 4,127.50 0.0M
2024-05-29 4,147.48 4,147.48 4,147.48 4,147.48 0.0M
2024-05-25 4,145.55 4,145.55 4,145.55 4,145.55 0.0M
2024-05-24 4,126.68 4,126.68 4,126.68 4,126.68 0.0M
2024-05-23 4,145.55 4,145.55 4,145.55 4,145.55 0.0M
2024-05-22 4,150.77 4,150.77 4,150.77 4,150.77 0.0M
2024-05-21 4,140.09 4,140.09 4,140.09 4,140.09 0.0M
2024-05-18 4,134.98 4,134.98 4,134.98 4,134.98 0.0M
2024-05-17 4,128.95 4,128.95 4,128.95 4,128.95 0.0M
2024-05-16 4,131.14 4,131.14 4,131.14 4,131.14 0.0M
2024-05-15 4,101.05 4,101.05 4,101.05 4,101.05 0.0M
2024-05-14 4,083.83 4,083.83 4,083.83 4,083.83 0.0M
2024-05-11 4,088.50 4,088.50 4,088.50 4,088.50 0.0M
2024-05-10 4,082.10 4,082.10 4,082.10 4,082.10 0.0M
2024-05-09 4,061.97 4,061.97 4,061.97 4,061.97 0.0M
2024-05-08 4,064.03 4,064.03 4,064.03 4,064.03 0.0M
2024-05-07 4,055.90 4,055.90 4,055.90 4,055.90 0.0M
2024-05-04 4,031.30 4,031.30 4,031.30 4,031.30 0.0M
2024-05-03 3,987.58 3,987.58 3,987.58 3,987.58 0.0M
2024-05-02 3,961.03 3,961.03 3,961.03 3,961.03 0.0M
2024-05-01 3,971.01 3,971.01 3,971.01 3,971.01 0.0M
2024-04-30 4,018.72 4,018.72 4,018.72 4,018.72 0.0M
2024-04-27 4,004.72 4,004.72 4,004.72 4,004.72 0.0M
2024-04-26 4,000.86 4,000.86 4,000.86 4,000.86 0.0M
2024-04-25 3,977.52 3,977.52 3,977.52 3,977.52 0.0M
2024-04-24 3,993.57 3,993.57 3,993.57 3,993.57 0.0M
2024-04-23 3,950.41 3,950.41 3,950.41 3,950.41 0.0M
2024-04-20 3,925.22 3,925.22 3,925.22 3,925.22 0.0M
2024-04-19 3,950.14 3,950.14 3,950.14 3,950.14 0.0M
2024-04-18 3,957.01 3,957.01 3,957.01 3,957.01 0.0M
2024-04-17 3,973.97 3,973.97 3,973.97 3,973.97 0.0M
2024-04-16 3,975.95 3,975.95 3,975.95 3,975.95 0.0M
2024-04-13 4,011.25 4,011.25 4,011.25 4,011.25 0.0M
2024-04-12 4,048.51 4,048.51 4,048.51 4,048.51 0.0M
2024-04-11 4,026.33 4,026.33 4,026.33 4,026.33 0.0M
2024-04-10 4,056.87 4,056.87 4,056.87 4,056.87 0.0M
2024-04-09 4,049.90 4,049.90 4,049.90 4,049.90 0.0M
2024-04-06 4,042.95 4,042.95 4,042.95 4,042.95 0.0M
2024-04-05 4,019.54 4,019.54 4,019.54 4,019.54 0.0M
2024-04-04 4,052.70 4,052.70 4,052.70 4,052.70 0.0M
2024-04-03 4,049.60 4,049.60 4,049.60 4,049.60 0.0M
2024-04-02 4,061.62 4,061.62 4,061.62 4,061.62 0.0M
2024-03-29 4,064.15 4,064.15 4,064.15 4,064.15 0.0M
2024-03-28 4,064.89 4,064.89 4,064.89 4,064.89 0.0M
2024-03-27 4,047.22 4,047.22 4,047.22 4,047.22 0.0M
2024-03-26 4,047.58 4,047.58 4,047.58 4,047.58 0.0M
2024-03-23 4,051.85 4,051.85 4,051.85 4,051.85 0.0M
2024-03-22 4,056.21 4,056.21 4,056.21 4,056.21 0.0M
2024-03-21 4,052.05 4,052.05 4,052.05 4,052.05 0.0M
2024-03-20 4,022.39 4,022.39 4,022.39 4,022.39 0.0M
2024-03-19 4,014.96 4,014.96 4,014.96 4,014.96 0.0M
2024-03-16 3,996.77 3,996.77 3,996.77 3,996.77 0.0M
2024-03-15 4,010.71 4,010.71 4,010.71 4,010.71 0.0M
2024-03-14 4,019.65 4,019.65 4,019.65 4,019.65 0.0M
2024-03-13 4,019.85 4,019.85 4,019.85 4,019.85 0.0M
2024-03-12 3,993.38 3,993.38 3,993.38 3,993.38 0.0M
2024-03-09 3,994.65 3,994.65 3,994.65 3,994.65 0.0M
2024-03-08 4,004.44 4,004.44 4,004.44 4,004.44 0.0M
2024-03-07 3,984.58 3,984.58 3,984.58 3,984.58 0.0M
2024-03-06 3,972.51 3,972.51 3,972.51 3,972.51 0.0M
2024-03-05 3,994.48 3,994.48 3,994.48 3,994.48 0.0M
2024-03-02 3,996.90 3,996.90 3,996.90 3,996.90 0.0M
2024-03-01 3,975.53 3,975.53 3,975.53 3,975.53 0.0M
2024-02-29 3,961.03 3,961.03 3,961.03 3,961.03 0.0M
2024-02-28 3,970.35 3,970.35 3,970.35 3,970.35 0.0M
2024-02-27 3,963.11 3,963.11 3,963.11 3,963.11 0.0M
2024-02-24 3,969.72 3,969.72 3,969.72 3,969.72 0.0M
2024-02-23 3,967.25 3,967.25 3,967.25 3,967.25 0.0M
2024-02-22 3,912.50 3,912.50 3,912.50 3,912.50 0.0M
2024-02-21 3,908.78 3,908.78 3,908.78 3,908.78 0.0M
2024-02-17 3,926.45 3,926.45 3,926.45 3,926.45 0.0M
2024-02-16 3,936.41 3,936.41 3,936.41 3,936.41 0.0M
2024-02-15 3,922.13 3,922.13 3,922.13 3,922.13 0.0M
2024-02-14 3,894.35 3,894.35 3,894.35 3,894.35 0.0M
2024-02-13 3,929.42 3,929.42 3,929.42 3,929.42 0.0M
2024-02-10 3,933.73 3,933.73 3,933.73 3,933.73 0.0M
2024-02-09 3,920.36 3,920.36 3,920.36 3,920.36 0.0M
2024-02-08 3,917.35 3,917.35 3,917.35 3,917.35 0.0M
2024-02-07 3,892.65 3,892.65 3,892.65 3,892.65 0.0M
2024-02-06 3,884.65 3,884.65 3,884.65 3,884.65 0.0M
2024-02-03 3,895.04 3,895.04 3,895.04 3,895.04 0.0M
2024-02-02 3,875.28 3,875.28 3,875.28 3,875.28 0.0M
2024-02-01 3,835.35 3,835.35 3,835.35 3,835.35 0.0M
2024-01-31 3,871.35 3,871.35 3,871.35 3,871.35 0.0M
2024-01-30 3,876.91 3,876.91 3,876.91 3,876.91 0.0M
2024-01-27 3,861.42 3,861.42 3,861.42 3,861.42 0.0M
2024-01-26 3,859.16 3,859.16 3,859.16 3,859.16 0.0M
2024-01-25 3,842.37 3,842.37 3,842.37 3,842.37 0.0M
2024-01-24 3,844.94 3,844.94 3,844.94 3,844.94 0.0M
2024-01-23 3,849.76 3,849.76 3,849.76 3,849.76 0.0M
2024-01-20 3,827.49 3,827.49 3,827.49 3,827.49 0.0M
2024-01-19 3,789.08 3,789.08 3,789.08 3,789.08 0.0M
2024-01-18 3,763.24 3,763.24 3,763.24 3,763.24 0.0M
2024-01-17 3,781.28 3,781.28 3,781.28 3,781.28 0.0M
2024-01-13 3,788.97 3,788.97 3,788.97 3,788.97 0.0M
2024-01-12 3,789.63 3,789.63 3,789.63 3,789.63 0.0M
2024-01-11 3,790.27 3,790.27 3,790.27 3,790.27 0.0M
2024-01-10 3,780.19 3,780.19 3,780.19 3,780.19 0.0M
2024-01-09 3,776.86 3,776.86 3,776.86 3,776.86 0.0M
2024-01-06 3,740.13 3,740.13 3,740.13 3,740.13 0.0M
2024-01-05 3,734.46 3,734.46 3,734.46 3,734.46 0.0M
2024-01-04 3,742.04 3,742.04 3,742.04 3,742.04 0.0M
2024-01-03 3,767.35 3,767.35 3,767.35 3,767.35 0.0M